Uzma Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.44	0.46	0.44	0.45	0.45	3.45%	3,607,800
May 15, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	1,015,000
May 14, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	1,104,600
May 13, 2026	0.44	0.45	0.44	0.44	0.44	-2.25%	1,353,600
May 12, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	1,151,000
May 11, 2026	0.43	0.45	0.43	0.44	0.44	-	990,400
May 8, 2026	0.43	0.44	0.43	0.44	0.44	-	1,201,300
May 7, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	2,208,000
May 6, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	4,982,300
May 5, 2026	0.45	0.45	0.44	0.45	0.45	-	1,193,400
May 4, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	1,238,600
Apr 30, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	4,955,900
Apr 29, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	4,387,300
Apr 28, 2026	0.45	0.47	0.45	0.47	0.47	5.68%	6,931,500
Apr 27, 2026	0.44	0.45	0.43	0.44	0.44	-	2,371,600
Apr 24, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	2,074,600
Apr 23, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	6,684,700
Apr 22, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	2,748,600
Apr 21, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	1,841,300
Apr 20, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	1,741,400
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	3,109,400
Apr 16, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	2,424,100
Apr 15, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,531,200
Apr 14, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	1,547,000
Apr 13, 2026	0.42	0.42	0.40	0.42	0.42	1.22%	4,065,300
Apr 10, 2026	0.41	0.41	0.40	0.41	0.41	-	5,052,100
Apr 9, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	4,509,300
Apr 8, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	3,238,900
Apr 7, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	4,085,400
Apr 6, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	2,002,200
Apr 3, 2026	0.39	0.39	0.38	0.38	0.38	-	2,348,500
Apr 2, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	3,577,000
Apr 1, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	4,752,400
Mar 31, 2026	0.40	0.40	0.39	0.39	0.39	-	2,426,800
Mar 30, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	4,006,500
Mar 27, 2026	0.40	0.40	0.39	0.40	0.40	-	1,588,400
Mar 26, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	3,829,400
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	2,332,700
Mar 24, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	2,697,400
Mar 19, 2026	0.41	0.41	0.40	0.40	0.40	2.56%	4,312,800
Mar 18, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	3,388,100
Mar 17, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	5,278,100
Mar 16, 2026	0.42	0.43	0.42	0.42	0.42	-	3,480,000
Mar 13, 2026	0.43	0.43	0.42	0.42	0.42	-	3,604,900
Mar 12, 2026	0.43	0.44	0.42	0.42	0.42	1.20%	6,688,000
Mar 11, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	4,010,400
Mar 10, 2026	0.42	0.43	0.40	0.40	0.40	-8.05%	11,383,100
Mar 9, 2026	0.49	0.50	0.38	0.44	0.44	-4.40%	25,941,900
Mar 6, 2026	0.46	0.46	0.45	0.46	0.46	2.25%	6,866,500
Mar 5, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	7,913,400